DNB Bank ASA ( DNBBF) - Price History
Monthly price history for DNBBF (DNB Bank ASA)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $31.03 | $31.03 |
| June 2026 | $31.03 | $31.03 |
| May 2026 | $31.03 | $31.03 |
| April 2026 | $31.29 | $31.29 |
| March 2026 | $29.27 | $31.07 |
| February 2026 | $31.11 | $33.02 |
| January 2026 | $27.75 | $29.46 |
| December 2025 | $27.08 | $28.75 |
| November 2025 | $26.24 | $27.86 |
| October 2025 | $25.23 | $26.78 |
| September 2025 | $26.89 | $28.54 |
| August 2025 | $25.44 | $27 |
| July 2025 | $23.87 | $25.34 |
| June 2025 | $26.58 | $28.21 |
| May 2025 | $25.87 | $27.46 |
| April 2025 | $23 | $26.02 |
| March 2025 | $21.92 | $26.37 |
| February 2025 | $19.73 | $23.73 |
| January 2025 | $18.35 | $22.07 |
| December 2024 | $17.19 | $20.68 |
| November 2024 | $17.74 | $21.34 |
| October 2024 | $16.86 | $20.27 |
| September 2024 | $16.87 | $20.29 |
| August 2024 | $17.87 | $21.50 |
| July 2024 | $16.97 | $20.41 |
| June 2024 | $15.95 | $19.18 |
| May 2024 | $16.18 | $19.46 |
| April 2024 | $13.88 | $18.23 |
| March 2024 | $15.45 | $20.29 |
| February 2024 | $15.20 | $19.95 |
| January 2024 | $14.86 | $19.51 |
| December 2023 | $16.25 | $21.34 |
| November 2023 | $14.78 | $19.41 |
| October 2023 | $13.96 | $18.33 |
| September 2023 | $15.30 | $20.08 |
| August 2023 | $14.76 | $19.37 |
| July 2023 | $15.66 | $20.56 |
| June 2023 | $13.85 | $18.19 |
| May 2023 | $12.60 | $16.55 |
| April 2023 | $13.30 | $17.46 |
| March 2023 | $13.67 | $17.95 |
| February 2023 | $15.34 | $20.14 |
| January 2023 | $14.09 | $18.50 |
| December 2022 | $15.11 | $19.84 |
| November 2022 | $14.83 | $19.47 |
| October 2022 | $13.07 | $17.17 |
| September 2022 | $11.66 | $15.31 |
| August 2022 | $14.43 | $18.95 |
| July 2022 | $14.72 | $19.32 |
| June 2022 | $13.34 | $17.52 |
| May 2022 | $15.36 | $20.17 |
| April 2022 | $15.10 | $19.82 |
| March 2022 | $9.13 | $22.27 |
| February 2022 | $9.19 | $22.42 |
| January 2022 | $10.05 | $24.51 |
| December 2021 | $9.84 | $24 |
| November 2021 | $8.68 | $21.16 |
| October 2021 | $9.59 | $23.39 |
| September 2021 | $5.75 | $21.45 |
| August 2021 | $5.90 | $22.03 |
| July 2021 | $5.55 | $20.70 |
| June 2021 | $5.94 | $22.15 |
| May 2021 | $6.06 | $22.59 |
| April 2021 | $5.78 | $21.56 |
| March 2021 | $5.74 | $21.40 |
| February 2021 | $5.28 | $19.69 |
| January 2021 | $3.15 | $19.74 |
| December 2020 | $3.23 | $20.28 |
| November 2020 | $2.84 | $17.84 |
| October 2020 | $2.13 | $13.36 |
| September 2020 | $2.20 | $13.78 |
| August 2020 | $2.60 | $16.27 |
| July 2020 | $2.43 | $15.22 |
| June 2020 | $2.10 | $13.14 |
| May 2020 | $2.20 | $13.82 |
| April 2020 | $1.89 | $11.83 |
| March 2020 | $1.71 | $10.74 |
| February 2020 | $2.70 | $16.93 |
| January 2020 | $2.86 | $17.90 |
| December 2019 | $3.04 | $19.08 |
| November 2019 | $2.73 | $17.12 |
| October 2019 | $2.88 | $18.09 |
| September 2019 | $2.75 | $17.23 |
| August 2019 | $2.57 | $16.10 |
| July 2019 | $2.87 | $18.01 |
| June 2019 | $3.03 | $18.99 |
| May 2019 | $2.69 | $16.89 |
| April 2019 | $1.68 | $18.81 |
| March 2019 | $1.67 | $18.73 |
| February 2019 | $1.68 | $18.81 |
| January 2019 | $1.60 | $18 |
| December 2018 | $1.43 | $16.07 |
| November 2018 | $1.56 | $17.49 |
| October 2018 | $1.60 | $17.98 |
| September 2018 | $1.90 | $21.31 |
| August 2018 | $1.83 | $20.52 |
| July 2018 | $1.78 | $20.01 |
| June 2018 | $1.77 | $19.81 |
| May 2018 | $1.62 | $18.12 |
| April 2018 | $1.70 | $19.10 |
| March 2018 | $1.12 | $19.85 |
| February 2018 | $1.13 | $19.97 |
| January 2018 | $1.16 | $20.59 |
| December 2017 | $1.05 | $18.68 |
| November 2017 | $1.03 | $18.29 |
| October 2017 | $1.08 | $19.19 |
| September 2017 | $1.14 | $20.22 |
| August 2017 | $1.07 | $19 |
| July 2017 | $1.10 | $19.45 |
| June 2017 | $0.93 | $16.52 |
| May 2017 | $0.96 | $17.01 |
| April 2017 | $0.88 | $15.62 |
| March 2017 | $0.57 | $16.01 |
| February 2017 | $0.59 | $16.62 |
| January 2017 | $0.59 | $16.55 |
| December 2016 | $0.53 | $14.99 |
| November 2016 | $0.50 | $14.17 |
| October 2016 | $0.52 | $14.54 |
| September 2016 | $0.46 | $13.04 |
| August 2016 | $0.43 | $11.99 |
| July 2016 | $0.39 | $11.05 |
| June 2016 | $0.42 | $11.93 |
| May 2016 | $0.46 | $12.97 |
| April 2016 | $0.46 | $12.80 |
| March 2016 | $0.27 | $11.66 |
| February 2016 | $0.26 | $11.40 |
| January 2016 | $0.27 | $11.76 |
| December 2015 | $0.28 | $12.30 |
| November 2015 | $0.30 | $12.88 |
| October 2015 | $0.30 | $12.83 |
| September 2015 | $0.30 | $12.88 |
| August 2015 | $0.33 | $14.26 |
| July 2015 | $0.38 | $16.42 |
| June 2015 | $0.39 | $16.76 |
| May 2015 | $0.40 | $17.38 |
| April 2015 | $0.40 | $17.50 |
| March 2015 | $0.29 | $15.99 |
| February 2015 | $0.30 | $16.41 |
| January 2015 | $0.26 | $14.51 |
| December 2014 | $0.27 | $14.85 |
| November 2014 | $0.34 | $18.40 |
| October 2014 | $0.33 | $18.30 |
| September 2014 | $0.34 | $18.64 |
| August 2014 | $0.34 | $18.77 |
| July 2014 | $0.32 | $17.61 |
| June 2014 | $0.33 | $18.34 |
| May 2014 | $0.34 | $18.72 |
| April 2014 | $0.32 | $17.55 |
| March 2014 | $0.26 | $17.28 |
| February 2014 | $0.28 | $18.26 |
| January 2014 | $0.27 | $17.42 |
| December 2013 | $0.27 | $17.36 |
| November 2013 | $0.27 | $17.69 |
| October 2013 | $0.27 | $17.81 |
| September 2013 | $0.23 | $15.25 |
| August 2013 | $0.24 | $15.65 |
| July 2013 | $0.26 | $16.62 |
| June 2013 | $0.22 | $14.45 |
| May 2013 | $0.25 | $16.30 |
| April 2013 | $0.21 | $15.96 |
| March 2013 | $0.19 | $14.53 |
| February 2013 | $0.20 | $14.86 |
| January 2013 | $0.19 | $13.94 |
| December 2012 | $0.17 | $12.65 |
| November 2012 | $0.16 | $12.40 |
| October 2012 | $0.17 | $12.61 |
| September 2012 | $0.16 | $12.19 |
| August 2012 | $0.15 | $11.58 |
| July 2012 | $0.14 | $10.57 |
| June 2012 | $0.13 | $9.97 |
| May 2012 | $0.12 | $8.97 |
| April 2012 | $0.16 | $12.38 |
| March 2012 | $0.17 | $12.91 |
| February 2012 | $0.17 | $13.03 |
| January 2012 | $0.14 | $10.65 |
| December 2011 | $0.13 | $9.85 |
| November 2011 | $0.13 | $10.35 |
| October 2011 | $0.15 | $11.83 |
| September 2011 | $0.13 | $10.28 |
| August 2011 | $0.16 | $12.20 |
| July 2011 | $0.19 | $14.52 |
| June 2011 | $0.18 | $14.09 |
| May 2011 | $0.20 | $15.03 |
| April 2011 | $0.21 | $16.39 |
| March 2011 | $0.15 | $15.41 |
| February 2011 | $0.15 | $15.18 |
| January 2011 | $0.14 | $13.83 |
| December 2010 | $0.14 | $13.95 |
| November 2010 | $0.12 | $12.31 |
| October 2010 | $0.14 | $14.15 |
| September 2010 | $0.14 | $13.63 |
| August 2010 | $0.11 | $11.12 |
| July 2010 | $0.12 | $12.55 |
| June 2010 | $0.10 | $9.85 |
| May 2010 | $0.10 | $10.36 |
| April 2010 | $0.12 | $12 |
| March 2010 | $0.10 | $11.35 |
| February 2010 | $0.09 | $10.75 |
| January 2010 | $0.10 | $11.43 |
| December 2009 | $0.09 | $10.65 |
| November 2009 | $0.10 | $11.30 |
| October 2009 | $0.09 | $10.82 |
| September 2009 | $0.09 | $11.11 |
| August 2009 | $0.08 | $9.71 |
| July 2009 | $0.07 | $8.36 |
| June 2009 | $0.06 | $7.03 |
| May 2009 | $0.06 | $6.76 |
| April 2009 | $0.05 | $5.94 |
| March 2009 | $0.03 | $3.80 |
| February 2009 | $0.03 | $3.61 |
| January 2009 | $0.03 | $3.37 |
| December 2008 | $0.03 | $3.63 |
| November 2008 | $0.03 | $3.42 |
| October 2008 | $0.05 | $5.41 |
| September 2008 | $0.06 | $7.60 |
| August 2008 | $0.09 | $10.68 |
| July 2008 | $0.10 | $11.78 |
| June 2008 | $0.10 | $12.44 |
| May 2008 | $0.12 | $13.82 |
| April 2008 | $0.11 | $13.46 |
| March 2008 | $0.12 | $14.72 |
| February 2008 | $0.11 | $14.15 |
| January 2008 | $0.10 | $12.34 |
| December 2007 | $0.12 | $14.58 |
| November 2007 | $0.12 | $14.72 |
| October 2007 | $0.12 | $15.43 |
| September 2007 | $0.11 | $14.29 |
| August 2007 | $0.10 | $13.06 |
| July 2007 | $0.10 | $13.06 |
| June 2007 | $0.10 | $12.20 |
| May 2007 | $0.10 | $12.91 |
| April 2007 | $0.11 | $13.44 |
| March 2007 | $0.11 | $13.53 |
| February 2007 | $0.11 | $13.67 |
| January 2007 | $0.11 | $13.34 |
| December 2006 | $0.11 | $13.67 |
| November 2006 | $0.10 | $13.01 |
| October 2006 | $0.10 | $12.68 |
| September 2006 | $0.09 | $11.49 |
| August 2006 | $0.09 | $11.68 |
| July 2006 | $0.09 | $11.92 |
| June 2006 | $0.09 | $11.33 |
| May 2006 | $0.10 | $12.39 |
| April 2006 | $0.10 | $12.91 |
| March 2006 | $0.09 | $12.06 |
| February 2006 | $0.08 | $10.90 |
| January 2006 | $0.08 | $10.42 |
| December 2005 | $0.08 | $10.11 |
| November 2005 | $0.07 | $9.78 |
| October 2005 | $0.07 | $9.68 |
| September 2005 | $0.08 | $9.97 |
| July 2005 | $0.07 | $9.65 |
| June 2005 | $0.08 | $9.97 |
| May 2005 | $0.07 | $9.58 |
| April 2005 | $0.07 | $9.40 |
| March 2005 | $0.06 | $9.88 |
| February 2005 | $0.05 | $8.59 |
| January 2005 | $0.05 | $8.69 |
| December 2004 | $0.05 | $9.27 |
| November 2004 | $0.05 | $8.55 |
| October 2004 | $0.04 | $8.01 |
| September 2004 | $0.04 | $7.32 |
| June 2004 | $0.03 | $6.12 |
| May 2004 | $0.03 | $5.70 |
| April 2004 | $0.03 | $6.33 |
| March 2004 | $0.03 | $5.93 |
| February 2004 | $0.03 | $6.34 |
| January 2004 | $0.03 | $6.17 |
| December 2003 | $0.03 | $6.32 |
DNBBF
Price: $31.03
52 week price:
Dividend Yield: 6.43%
5-year range yield:
Forward Dividend Yield: 5.99%
Payout Ratio: 62.49%
Payout Ratio Range:
Dividend Per Share: 1.86 USD
Earnings Per Share: 3.00 USD
P/E Ratio: 10.42
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 43.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 29.19%
DGR5: 30.00%